Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.78 | 24.05 | 23.52 | 23.09 | 205,197 | -1.17(-4.82%) |
Nov 29, 2021 | 26.24 | 26.24 | 22.79 | 24.26 | 123,491 | -1.62(-6.26%) |
Nov 26, 2021 | 25.12 | 25.90 | 24.80 | 25.88 | 88,623 | -0.48(-1.82%) |
Nov 24, 2021 | 25.33 | 26.85 | 25.20 | 26.36 | 85,139 | +0.66(+2.57%) |
Nov 23, 2021 | 24.99 | 25.98 | 24.82 | 25.70 | 83,626 | +0.73(+2.92%) |
Nov 22, 2021 | 24.31 | 25.31 | 24.07 | 24.97 | 81,005 | +0.77(+3.18%) |
Nov 19, 2021 | 24.10 | 24.32 | 23.27 | 24.20 | 112,838 | -0.31(-1.26%) |
Nov 18, 2021 | 25.51 | 24.53 | 24.26 | 24.51 | 104,173 | -0.83(-3.28%) |
Nov 17, 2021 | 25.00 | 25.39 | 24.34 | 25.34 | 118,554 | -0.06(-0.24%) |
Nov 16, 2021 | 24.67 | 26.23 | 24.50 | 25.40 | 93,900 | +0.74(+3.00%) |
Nov 15, 2021 | 24.18 | 24.80 | 24.00 | 24.66 | 117,838 | +0.55(+2.28%) |
Nov 12, 2021 | 24.06 | 24.45 | 23.83 | 24.11 | 68,856 | +0.30(+1.26%) |
Nov 11, 2021 | 23.37 | 24.09 | 23.22 | 23.81 | 134,036 | +0.56(+2.41%) |
Nov 10, 2021 | 23.57 | 23.25 | 142,911 | -0.52(-2.19%) | ||
Nov 09, 2021 | 22.38 | 24.00 | 22.27 | 23.77 | 235,307 | +1.30(+5.79%) |
Nov 08, 2021 | 21.97 | 23.29 | 21.31 | 22.47 | 212,579 | +0.69(+3.17%) |
Nov 05, 2021 | 22.43 | 22.64 | 20.79 | 21.78 | 190,121 | -0.28(-1.27%) |
Nov 04, 2021 | 25.65 | 26.49 | 21.89 | 22.06 | 345,602 | -5.64(-20.36%) |
Nov 03, 2021 | 26.77 | 28.06 | 26.33 | 27.70 | 114,896 | +0.71(+2.63%) |
Nov 02, 2021 | 27.19 | 27.29 | 26.29 | 26.99 | 72,350 | +0.05(+0.19%) |
Nov 01, 2021 | 26.20 | 27.29 | 25.94 | 26.94 | 200,354 | +1.00(+3.86%) |
Oct 29, 2021 | 26.15 | 26.43 | 25.54 | 25.94 | 85,205 | -0.24(-0.92%) |
Oct 28, 2021 | 25.15 | 26.52 | 25.15 | 26.18 | 55,022 | +1.36(+5.48%) |
Oct 27, 2021 | 25.65 | 25.67 | 24.75 | 24.82 | 83,820 | -0.82(-3.20%) |
Oct 26, 2021 | 26.38 | 25.64 | 114,409 | -0.62(-2.36%) | ||
Oct 25, 2021 | 25.07 | 26.58 | 24.93 | 26.26 | 108,934 | +1.35(+5.42%) |
Oct 22, 2021 | 26.07 | 26.31 | 24.66 | 24.91 | 90,632 | -1.22(-4.67%) |
Oct 21, 2021 | 25.14 | 26.20 | 25.14 | 26.13 | 117,603 | +0.97(+3.86%) |
Oct 20, 2021 | 24.42 | 25.41 | 24.19 | 25.16 | 168,700 | +0.51(+2.07%) |
Oct 19, 2021 | 24.71 | 24.78 | 23.80 | 24.65 | 69,866 | +0.08(+0.33%) |
Oct 18, 2021 | 24.63 | 24.88 | 23.83 | 24.57 | 227,840 | -0.25(-1.01%) |
Oct 15, 2021 | 24.92 | 25.15 | 24.44 | 24.82 | 159,952 | +0.36(+1.47%) |
Oct 14, 2021 | 23.75 | 24.51 | 23.41 | 24.46 | 85,805 | +1.07(+4.57%) |
Oct 13, 2021 | 23.67 | 23.75 | 22.75 | 23.39 | 53,621 | -0.34(-1.43%) |
Oct 12, 2021 | 23.51 | 24.00 | 23.10 | 23.73 | 83,335 | +0.24(+1.02%) |
Oct 11, 2021 | 23.34 | 24.12 | 23.34 | 23.49 | 140,240 | +0.19(+0.82%) |
Oct 08, 2021 | 22.26 | 23.40 | 22.26 | 23.30 | 173,685 | +1.00(+4.48%) |
Oct 07, 2021 | 21.05 | 22.36 | 21.05 | 22.30 | 79,814 | +1.53(+7.37%) |
Oct 06, 2021 | 21.74 | 21.84 | 20.58 | 20.77 | 110,488 | -1.30(-5.89%) |
Oct 05, 2021 | 22.13 | 22.38 | 21.68 | 22.07 | 71,363 | -0.03(-0.14%) |
Oct 04, 2021 | 22.24 | 22.78 | 21.65 | 22.10 | 92,912 | -0.20(-0.90%) |
Oct 01, 2021 | 21.97 | 22.56 | 21.27 | 22.30 | 98,497 | +0.39(+1.78%) |
Sep 30, 2021 | 22.15 | 22.49 | 21.64 | 21.91 | 89,276 | -0.27(-1.22%) |
Sep 29, 2021 | 22.81 | 23.15 | 21.53 | 22.18 | 86,779 | -0.55(-2.42%) |
Sep 28, 2021 | 24.11 | 24.13 | 22.66 | 22.73 | 101,229 | -1.40(-5.80%) |
Sep 27, 2021 | 23.63 | 24.74 | 23.63 | 24.13 | 116,061 | +0.55(+2.33%) |
Sep 24, 2021 | 23.59 | 23.97 | 22.99 | 23.58 | 60,450 | -0.35(-1.46%) |
Sep 23, 2021 | 23.37 | 24.29 | 23.37 | 23.93 | 59,415 | +0.91(+3.95%) |
Sep 22, 2021 | 22.96 | 23.58 | 22.90 | 23.02 | 72,440 | +0.29(+1.28%) |
Sep 21, 2021 | 22.65 | 22.94 | 22.10 | 22.73 | 61,862 | +0.35(+1.56%) |
Sep 20, 2021 | 21.72 | 22.52 | 21.19 | 22.38 | 83,084 | -0.18(-0.80%) |
Sep 17, 2021 | 22.79 | 22.96 | 21.79 | 22.56 | 306,849 | -0.28(-1.23%) |
Sep 16, 2021 | 22.25 | 23.10 | 21.65 | 22.84 | 87,256 | +0.39(+1.74%) |
Sep 15, 2021 | 21.92 | 22.46 | 21.10 | 22.45 | 101,229 | +0.61(+2.79%) |
Sep 14, 2021 | 22.97 | 22.98 | 21.69 | 21.84 | 82,698 | -1.06(-4.63%) |
Sep 13, 2021 | 22.05 | 22.97 | 21.47 | 22.90 | 111,339 | +1.13(+5.19%) |
Sep 10, 2021 | 22.72 | 22.99 | 21.73 | 21.77 | 79,092 | -0.66(-2.94%) |
Sep 09, 2021 | 21.55 | 23.16 | 21.22 | 22.43 | 93,922 | +0.89(+4.13%) |
Sep 08, 2021 | 22.06 | 22.41 | 21.01 | 21.54 | 184,659 | -0.72(-3.23%) |
Sep 07, 2021 | 22.16 | 22.74 | 21.91 | 22.26 | 104,730 | -0.01(-0.04%) |
Sep 03, 2021 | 22.86 | 22.86 | 21.74 | 22.27 | 63,649 | -0.48(-2.11%) |
Sep 02, 2021 | 23.57 | 23.82 | 22.72 | 22.75 | 141,053 | -0.67(-2.86%) |